DEVICE CO.,Ltd (KOSDAQ:187870)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,440
-160 (-1.27%)
At close: Oct 28, 2025

DEVICE CO.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202512,270.0012,270.0011,920.0012,000.0012,000.00-2.20%22,068
Oct 29, 202512,610.0012,610.0012,220.0012,270.0012,270.00-1.37%10,812
Oct 28, 202512,420.0012,840.0012,320.0012,440.0012,440.00-1.27%14,534
Oct 27, 202512,480.0012,650.0011,990.0012,600.0012,600.000.96%25,750
Oct 24, 202512,750.0012,750.0012,340.0012,480.0012,480.00-2.12%17,023
Oct 23, 202512,870.0012,870.0012,520.0012,750.0012,750.00-1.62%7,451
Oct 22, 202513,380.0013,380.0012,520.0012,960.0012,960.00-0.31%13,906
Oct 21, 202512,900.0013,020.0012,810.0013,000.0013,000.000.78%16,618
Oct 20, 202512,490.0012,950.0012,390.0012,900.0012,900.003.45%17,084
Oct 17, 202512,550.0012,600.0012,150.0012,470.0012,470.00-1.81%13,555
Oct 16, 202513,180.0013,180.0012,600.0012,700.0012,700.00-3.64%13,717
Oct 15, 202513,000.0013,360.0013,000.0013,180.0013,180.001.46%10,004
Oct 14, 202513,050.0013,590.0012,500.0012,990.0012,990.001.01%27,086
Oct 13, 202512,810.0013,150.0012,680.0012,860.0012,860.00-2.94%13,020
Oct 10, 202513,490.0013,890.0013,100.0013,250.0013,250.000.61%31,443
Oct 2, 202512,490.0013,200.0012,180.0013,170.0013,170.008.40%53,020
Oct 1, 202511,860.0012,380.0011,780.0012,150.0012,150.003.14%17,183
Sep 30, 202511,860.0011,900.0011,710.0011,780.0011,780.00-0.17%9,486
Sep 29, 202511,620.0011,840.0011,600.0011,800.0011,800.001.55%9,649
Sep 26, 202511,820.0011,820.0011,550.0011,620.0011,620.00-1.69%9,807
Sep 25, 202512,170.0012,170.0011,610.0011,820.0011,820.00-1.83%24,236
Sep 24, 202512,170.0012,170.0011,780.0012,040.0012,040.00-1.07%19,927
Sep 23, 202512,370.0012,560.0012,170.0012,170.0012,170.00-1.62%13,763
Sep 22, 202512,560.0012,690.0012,320.0012,370.0012,370.00-2.98%12,617
Sep 19, 202512,830.0012,860.0012,400.0012,750.0012,750.00-0.08%15,990
Sep 18, 202512,060.0012,840.0011,960.0012,760.0012,760.005.45%38,116
Sep 17, 202512,120.0012,230.0011,840.0012,100.0012,100.00-0.82%9,008
Sep 16, 202512,200.0012,500.0012,010.0012,200.0012,200.00-15,839
Sep 15, 202511,850.0012,200.0011,800.0012,200.0012,200.003.57%24,558
Sep 12, 202511,480.0011,780.0011,400.0011,780.0011,780.002.61%11,176
Sep 11, 202511,460.0011,480.0011,380.0011,480.0011,480.000.17%6,761
Sep 10, 202511,350.0011,490.0011,350.0011,460.0011,460.000.97%8,265
Sep 9, 202511,360.0011,470.0011,250.0011,350.0011,350.00-0.87%10,439
Sep 8, 202511,330.0011,460.0011,160.0011,450.0011,450.001.06%11,624
Sep 5, 202510,850.0012,980.0010,840.0011,330.0011,330.004.42%193,602
Sep 4, 202510,750.0010,920.0010,750.0010,850.0010,850.000.84%1,029
Sep 3, 202510,920.0011,000.0010,730.0010,760.0010,760.00-1.28%4,619
Sep 2, 202511,340.0011,340.0010,880.0010,900.0010,900.00-1.18%5,515
Sep 1, 202511,110.0011,140.0011,020.0011,030.0011,030.00-1.61%6,147
Aug 29, 202511,330.0011,380.0011,150.0011,210.0011,210.00-3,193
Aug 28, 202511,200.0011,330.0011,150.0011,210.0011,210.00-0.18%2,125
Aug 27, 202511,310.0011,310.0011,180.0011,230.0011,230.00-0.71%1,744
Aug 26, 202511,370.0011,370.0011,240.0011,310.0011,310.00-0.53%3,555
Aug 25, 202511,300.0011,410.0011,270.0011,370.0011,370.000.53%2,662
Aug 22, 202511,370.0011,400.0011,310.0011,310.0011,310.00-0.53%1,903
Aug 21, 202511,300.0011,530.0011,300.0011,370.0011,370.000.53%2,498
Aug 20, 202511,450.0011,450.0011,120.0011,310.0011,310.00-1.22%5,778
Aug 19, 202511,510.0011,560.0011,430.0011,450.0011,450.00-0.95%3,354
Aug 18, 202511,860.0011,860.0011,470.0011,560.0011,560.00-2.53%9,517
Aug 14, 202512,030.0012,030.0011,850.0011,860.0011,860.00-0.42%8,828